Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
VASCO Data Security International, Inc. - Common Stock
(NQ:
VDSI
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2006
8.250
8.470
8.000
8.350
883,151
+0.48(+6.10%)
Jun 29, 2006
7.510
7.880
7.450
7.870
806,200
+0.87(+12.43%)
Jun 28, 2006
7.290
7.300
7.000
7.000
193,311
-0.26(-3.58%)
Jun 27, 2006
7.440
7.510
7.250
7.260
658,036
-0.17(-2.29%)
Jun 26, 2006
7.500
7.690
7.400
7.430
504,900
+0.00(+0.00%)
Jun 23, 2006
7.440
7.480
7.300
7.430
152,556
-0.03(-0.40%)
Jun 22, 2006
7.250
7.530
7.210
7.460
257,905
+0.22(+3.04%)
Jun 21, 2006
7.050
7.290
7.050
7.240
296,840
+0.22(+3.13%)
Jun 20, 2006
7.000
7.090
6.920
7.020
269,237
+0.05(+0.72%)
Jun 19, 2006
7.200
7.370
6.950
6.970
193,100
-0.09(-1.27%)
Jun 16, 2006
7.490
7.520
7.050
7.060
563,479
-0.38(-5.11%)
Jun 15, 2006
7.240
7.600
7.200
7.440
342,751
+0.26(+3.62%)
Jun 14, 2006
7.000
7.360
6.950
7.180
470,642
+0.28(+4.06%)
Jun 13, 2006
7.250
7.300
6.880
6.900
564,858
-0.42(-5.74%)
Jun 12, 2006
7.800
7.810
7.300
7.320
523,967
-0.47(-6.03%)
Jun 09, 2006
8.020
8.200
7.750
7.790
239,005
-0.21(-2.62%)
Jun 08, 2006
7.860
8.020
7.710
8.000
372,923
+0.10(+1.27%)
Jun 07, 2006
8.170
8.300
7.900
7.900
287,620
-0.29(-3.54%)
Jun 06, 2006
8.150
8.280
7.920
8.190
367,432
+0.08(+0.99%)
Jun 05, 2006
8.550
8.550
8.100
8.110
397,682
-0.51(-5.92%)
Jun 02, 2006
8.530
8.690
8.470
8.620
250,885
+0.05(+0.58%)
Jun 01, 2006
8.380
8.660
8.310
8.570
236,676
+0.22(+2.63%)
May 31, 2006
8.670
8.750
8.330
8.350
294,591
-0.18(-2.11%)
May 30, 2006
8.745
8.760
8.490
8.530
228,411
-0.31(-3.51%)
May 26, 2006
8.590
8.840
8.570
8.840
276,873
+0.35(+4.12%)
May 25, 2006
8.290
8.500
8.250
8.490
191,098
+0.29(+3.54%)
May 24, 2006
8.100
8.340
8.050
8.200
533,225
-0.04(-0.49%)
May 23, 2006
8.210
8.380
8.160
8.240
246,424
+0.05(+0.61%)
May 22, 2006
8.080
8.230
8.000
8.190
352,111
+0.04(+0.49%)
May 19, 2006
8.230
8.350
8.080
8.150
251,283
-0.05(-0.61%)
May 18, 2006
8.360
8.580
8.150
8.200
350,666
-0.15(-1.80%)
May 17, 2006
8.800
8.800
8.290
8.350
506,256
-0.44(-5.01%)
May 16, 2006
8.500
8.900
8.480
8.790
643,918
+0.32(+3.78%)
May 15, 2006
8.250
8.500
8.220
8.470
227,211
+0.14(+1.68%)
May 12, 2006
8.420
8.530
8.180
8.330
356,102
-0.11(-1.30%)
May 11, 2006
8.950
8.980
8.400
8.440
440,085
-0.47(-5.27%)
May 10, 2006
9.000
9.070
8.890
8.910
172,787
-0.13(-1.44%)
May 09, 2006
9.320
9.340
9.000
9.040
226,956
-0.23(-2.48%)
May 08, 2006
9.400
9.540
9.220
9.270
338,098
-0.25(-2.63%)
May 05, 2006
9.680
9.700
9.420
9.520
230,167
-0.12(-1.24%)
May 04, 2006
9.530
9.670
9.480
9.640
352,738
+0.15(+1.58%)
May 03, 2006
9.200
9.530
9.130
9.490
512,020
+0.29(+3.15%)
May 02, 2006
8.960
9.270
8.600
9.200
791,852
+0.18(+2.00%)
May 01, 2006
9.340
9.380
9.000
9.020
492,872
-0.34(-3.63%)
Apr 28, 2006
8.910
9.370
8.800
9.360
476,800
+0.36(+4.00%)
Apr 27, 2006
8.760
9.300
8.500
9.000
945,503
+0.14(+1.58%)
Apr 26, 2006
8.980
9.100
8.810
8.860
565,685
-0.11(-1.23%)
Apr 25, 2006
9.150
9.300
8.780
8.970
687,038
-0.12(-1.32%)
Apr 24, 2006
9.100
9.300
9.050
9.090
313,862
-0.04(-0.44%)
Apr 21, 2006
9.380
9.590
9.100
9.130
444,798
-0.27(-2.83%)
Apr 20, 2006
9.560
9.560
9.180
9.396
477,022
-0.18(-1.92%)
Apr 19, 2006
9.650
9.650
9.510
9.580
163,561
-0.07(-0.73%)
Apr 18, 2006
9.270
9.660
9.150
9.650
710,812
+0.44(+4.78%)
Apr 17, 2006
9.600
9.740
9.120
9.210
633,199
-0.41(-4.26%)
Apr 13, 2006
9.520
9.630
9.350
9.620
376,909
+0.06(+0.63%)
Apr 12, 2006
9.670
9.800
9.110
9.560
748,885
-0.11(-1.14%)
Apr 11, 2006
9.780
9.880
9.500
9.670
1,275,655
-0.20(-2.03%)
Apr 10, 2006
9.300
9.940
9.100
9.870
1,543,218
+0.53(+5.67%)
Apr 07, 2006
9.280
9.580
9.080
9.340
1,320,385
+0.29(+3.20%)
Apr 06, 2006
8.440
9.060
8.369
9.050
2,091,001
+0.74(+8.90%)
Apr 05, 2006
7.900
8.590
7.870
8.310
2,779,918
+0.44(+5.59%)
Apr 04, 2006
7.850
7.900
7.690
7.870
1,047,404
+0.10(+1.29%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.